1775 富士古河E&C(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 169 | 175 | 169 | 173 | 15,000 | 865 |
| 2007-12-27 | 169 | 171 | 169 | 169 | 18,000 | 845 |
| 2007-12-26 | 169 | 170 | 166 | 168 | 40,000 | 840 |
| 2007-12-25 | 173 | 173 | 167 | 170 | 22,000 | 850 |
| 2007-12-21 | 163 | 170 | 162 | 170 | 26,000 | 850 |
| 2007-12-20 | 170 | 170 | 164 | 164 | 19,000 | 820 |
| 2007-12-19 | 170 | 172 | 168 | 170 | 12,000 | 850 |
| 2007-12-18 | 177 | 177 | 167 | 170 | 37,000 | 850 |
| 2007-12-17 | 174 | 175 | 173 | 174 | 10,000 | 870 |
| 2007-12-14 | 180 | 180 | 175 | 175 | 12,000 | 875 |
| 2007-12-13 | 182 | 182 | 177 | 179 | 9,000 | 895 |
| 2007-12-12 | 180 | 184 | 180 | 182 | 16,000 | 910 |
| 2007-12-11 | 187 | 187 | 179 | 185 | 51,000 | 925 |
| 2007-12-10 | 181 | 187 | 180 | 187 | 24,000 | 935 |
| 2007-12-07 | 180 | 182 | 179 | 180 | 25,000 | 900 |
| 2007-12-06 | 179 | 180 | 177 | 177 | 13,000 | 885 |
| 2007-12-05 | 182 | 182 | 175 | 179 | 22,000 | 895 |
| 2007-12-04 | 182 | 187 | 180 | 182 | 7,000 | 910 |
| 2007-12-03 | 183 | 197 | 183 | 183 | 48,000 | 915 |
| 2007-11-30 | 180 | 182 | 178 | 182 | 33,000 | 910 |
| 2007-11-29 | 171 | 177 | 171 | 172 | 38,000 | 860 |
| 2007-11-28 | 171 | 173 | 169 | 169 | 43,000 | 845 |
| 2007-11-27 | 169 | 170 | 165 | 168 | 56,000 | 840 |
| 2007-11-26 | 169 | 171 | 167 | 167 | 44,000 | 835 |
| 2007-11-22 | 175 | 180 | 170 | 173 | 39,000 | 865 |
| 2007-11-21 | 182 | 184 | 182 | 184 | 2,000 | 920 |
| 2007-11-20 | 183 | 184 | 173 | 182 | 48,000 | 910 |
| 2007-11-19 | 187 | 190 | 184 | 184 | 23,000 | 920 |
| 2007-11-16 | 192 | 192 | 185 | 187 | 14,000 | 935 |
| 2007-11-15 | 191 | 191 | 187 | 187 | 16,000 | 935 |
| 2007-11-14 | 192 | 195 | 189 | 191 | 17,000 | 955 |
| 2007-11-13 | 196 | 196 | 187 | 193 | 28,000 | 965 |
| 2007-11-12 | 185 | 191 | 185 | 191 | 69,000 | 955 |
| 2007-11-09 | 188 | 195 | 187 | 187 | 35,000 | 935 |
| 2007-11-08 | 196 | 196 | 187 | 188 | 49,000 | 940 |
| 2007-11-07 | 198 | 200 | 197 | 197 | 40,000 | 985 |
| 2007-11-06 | 197 | 200 | 197 | 197 | 13,000 | 985 |
| 2007-11-05 | 203 | 209 | 197 | 198 | 20,000 | 990 |
| 2007-11-02 | 203 | 206 | 201 | 205 | 21,000 | 1,025 |
| 2007-11-01 | 218 | 218 | 206 | 207 | 48,000 | 1,035 |
| 2007-10-31 | 222 | 222 | 208 | 212 | 36,000 | 1,060 |
| 2007-10-30 | 218 | 221 | 214 | 217 | 80,000 | 1,085 |
| 2007-10-29 | 197 | 221 | 195 | 212 | 155,000 | 1,060 |
| 2007-10-26 | 204 | 204 | 190 | 197 | 40,000 | 985 |
| 2007-10-25 | 199 | 201 | 198 | 201 | 11,000 | 1,005 |
| 2007-10-24 | 198 | 200 | 198 | 199 | 34,000 | 995 |
| 2007-10-23 | 204 | 209 | 196 | 199 | 36,000 | 995 |
| 2007-10-22 | 190 | 205 | 190 | 200 | 34,000 | 1,000 |
| 2007-10-19 | 209 | 210 | 204 | 205 | 26,000 | 1,025 |
| 2007-10-18 | 208 | 214 | 205 | 214 | 28,000 | 1,070 |
| 2007-10-17 | 220 | 220 | 210 | 210 | 38,000 | 1,050 |
| 2007-10-16 | 221 | 224 | 217 | 220 | 28,000 | 1,100 |
| 2007-10-15 | 230 | 234 | 223 | 226 | 49,000 | 1,130 |
| 2007-10-12 | 224 | 230 | 224 | 227 | 62,000 | 1,135 |
| 2007-10-11 | 227 | 228 | 223 | 224 | 51,000 | 1,120 |
| 2007-10-10 | 216 | 235 | 216 | 232 | 197,000 | 1,160 |
| 2007-10-09 | 220 | 221 | 214 | 217 | 56,000 | 1,085 |
| 2007-10-05 | 214 | 219 | 213 | 219 | 51,000 | 1,095 |
| 2007-10-04 | 226 | 226 | 213 | 217 | 94,000 | 1,085 |
| 2007-10-03 | 215 | 222 | 213 | 221 | 37,000 | 1,105 |
| 2007-10-02 | 235 | 235 | 215 | 220 | 86,000 | 1,100 |
| 2007-10-01 | 239 | 239 | 229 | 230 | 21,000 | 1,150 |
| 2007-09-28 | 235 | 251 | 222 | 235 | 187,000 | 1,175 |
| 2007-09-27 | 240 | 240 | 225 | 226 | 168,000 | 1,130 |
| 2007-09-26 | 200 | 235 | 200 | 235 | 331,000 | 1,175 |
| 2007-09-25 | 188 | 193 | 187 | 192 | 44,000 | 960 |
| 2007-09-21 | 191 | 192 | 187 | 191 | 44,000 | 955 |
| 2007-09-20 | 200 | 200 | 193 | 196 | 35,000 | 980 |
| 2007-09-19 | 207 | 207 | 198 | 200 | 53,000 | 1,000 |
| 2007-09-18 | 203 | 203 | 194 | 194 | 62,000 | 970 |
| 2007-09-14 | 208 | 215 | 204 | 204 | 45,000 | 1,020 |
| 2007-09-13 | 214 | 217 | 207 | 212 | 47,000 | 1,060 |
| 2007-09-12 | 216 | 236 | 208 | 213 | 264,000 | 1,065 |
| 2007-09-11 | 220 | 222 | 214 | 218 | 55,000 | 1,090 |
| 2007-09-10 | 225 | 233 | 214 | 215 | 111,000 | 1,075 |
| 2007-09-07 | 239 | 239 | 234 | 234 | 17,000 | 1,170 |
| 2007-09-06 | 234 | 237 | 231 | 234 | 36,000 | 1,170 |
| 2007-09-05 | 259 | 259 | 239 | 239 | 86,000 | 1,195 |
| 2007-09-04 | 232 | 269 | 231 | 249 | 589,000 | 1,245 |
| 2007-09-03 | 225 | 237 | 224 | 237 | 58,000 | 1,185 |
| 2007-08-31 | 234 | 234 | 221 | 229 | 52,000 | 1,145 |
| 2007-08-30 | 240 | 240 | 221 | 229 | 47,000 | 1,145 |
| 2007-08-29 | 221 | 234 | 217 | 226 | 141,000 | 1,130 |
| 2007-08-28 | 240 | 240 | 235 | 236 | 46,000 | 1,180 |
| 2007-08-27 | 243 | 265 | 242 | 245 | 170,000 | 1,225 |
| 2007-08-24 | 244 | 244 | 235 | 238 | 38,000 | 1,190 |
| 2007-08-23 | 244 | 250 | 240 | 243 | 67,000 | 1,215 |
| 2007-08-22 | 246 | 250 | 234 | 239 | 74,000 | 1,195 |
| 2007-08-21 | 249 | 254 | 244 | 249 | 97,000 | 1,245 |
| 2007-08-20 | 261 | 261 | 244 | 247 | 131,000 | 1,235 |
| 2007-08-17 | 265 | 268 | 235 | 241 | 165,000 | 1,205 |
| 2007-08-16 | 270 | 273 | 247 | 255 | 230,000 | 1,275 |
| 2007-08-15 | 280 | 299 | 271 | 274 | 851,000 | 1,370 |
| 2007-08-14 | 258 | 307 | 258 | 305 | 1,008,000 | 1,525 |
| 2007-08-13 | 249 | 276 | 246 | 258 | 99,000 | 1,290 |
| 2007-08-10 | 242 | 255 | 237 | 254 | 88,000 | 1,270 |
| 2007-08-09 | 262 | 286 | 258 | 259 | 233,000 | 1,295 |
| 2007-08-08 | 279 | 286 | 243 | 247 | 219,000 | 1,235 |
| 2007-08-07 | 301 | 305 | 276 | 278 | 152,000 | 1,390 |
| 2007-08-06 | 297 | 300 | 276 | 299 | 153,000 | 1,495 |
| 2007-08-03 | 315 | 316 | 305 | 305 | 111,000 | 1,525 |
| 2007-08-02 | 321 | 322 | 307 | 312 | 118,000 | 1,560 |
| 2007-08-01 | 324 | 328 | 311 | 314 | 150,000 | 1,570 |
| 2007-07-31 | 325 | 345 | 316 | 323 | 632,000 | 1,615 |
| 2007-07-30 | 302 | 316 | 298 | 310 | 170,000 | 1,550 |
| 2007-07-27 | 308 | 337 | 304 | 304 | 401,000 | 1,520 |
| 2007-07-26 | 330 | 343 | 322 | 323 | 415,000 | 1,615 |
| 2007-07-25 | 311 | 359 | 302 | 322 | 1,304,000 | 1,610 |
| 2007-07-24 | 362 | 372 | 316 | 320 | 1,799,000 | 1,600 |
| 2007-07-23 | 279 | 352 | 276 | 352 | 3,177,000 | 1,760 |
| 2007-07-20 | 303 | 317 | 283 | 283 | 493,000 | 1,415 |
| 2007-07-19 | 327 | 332 | 298 | 298 | 569,000 | 1,490 |
| 2007-07-18 | 330 | 340 | 302 | 316 | 1,023,000 | 1,580 |
| 2007-07-17 | 376 | 380 | 325 | 325 | 747,000 | 1,625 |
| 2007-07-13 | 391 | 428 | 356 | 372 | 1,781,000 | 1,860 |
| 2007-07-12 | 430 | 478 | 370 | 389 | 3,541,000 | 1,945 |
| 2007-07-11 | 365 | 435 | 342 | 400 | 6,959,000 | 2,000 |
| 2007-07-10 | 276 | 350 | 267 | 350 | 3,608,000 | 1,750 |
| 2007-07-09 | 336 | 343 | 275 | 286 | 2,708,000 | 1,430 |
| 2007-07-06 | 312 | 321 | 290 | 321 | 4,448,000 | 1,605 |
| 2007-07-05 | 188 | 241 | 188 | 241 | 1,065,000 | 1,205 |
| 2007-07-04 | 181 | 191 | 181 | 191 | 33,000 | 955 |
| 2007-07-03 | 179 | 179 | 176 | 178 | 11,000 | 890 |
| 2007-07-02 | 182 | 182 | 181 | 181 | 12,000 | 905 |
| 2007-06-29 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2007-06-28 | 179 | 181 | 178 | 178 | 16,000 | 890 |
| 2007-06-27 | 178 | 178 | 178 | 178 | 19,000 | 890 |
| 2007-06-26 | 180 | 180 | 179 | 179 | 12,000 | 895 |
| 2007-06-25 | 180 | 181 | 179 | 181 | 18,000 | 905 |
| 2007-06-22 | 180 | 181 | 179 | 181 | 13,000 | 905 |
| 2007-06-21 | 178 | 180 | 176 | 180 | 20,000 | 900 |
| 2007-06-20 | 176 | 178 | 176 | 177 | 12,000 | 885 |
| 2007-06-19 | 177 | 177 | 177 | 177 | 4,000 | 885 |
| 2007-06-18 | 181 | 181 | 177 | 177 | 16,000 | 885 |
| 2007-06-15 | 177 | 180 | 176 | 180 | 16,000 | 900 |
| 2007-06-14 | 180 | 180 | 176 | 176 | 6,000 | 880 |
| 2007-06-13 | 176 | 176 | 176 | 176 | 8,000 | 880 |
| 2007-06-12 | 181 | 181 | 176 | 176 | 8,000 | 880 |
| 2007-06-11 | 182 | 183 | 179 | 179 | 34,000 | 895 |
| 2007-06-08 | 175 | 180 | 173 | 179 | 28,000 | 895 |
| 2007-06-07 | 175 | 177 | 175 | 175 | 11,000 | 875 |
| 2007-06-06 | 174 | 176 | 173 | 175 | 37,000 | 875 |
| 2007-06-05 | 173 | 173 | 171 | 173 | 14,000 | 865 |
| 2007-06-04 | 171 | 175 | 171 | 175 | 8,000 | 875 |
| 2007-06-01 | 174 | 176 | 170 | 170 | 44,000 | 850 |
| 2007-05-31 | 168 | 172 | 168 | 172 | 26,000 | 860 |
| 2007-05-30 | 167 | 167 | 167 | 167 | 6,000 | 835 |
| 2007-05-29 | 165 | 167 | 164 | 167 | 44,000 | 835 |
| 2007-05-28 | 169 | 169 | 161 | 164 | 65,000 | 820 |
| 2007-05-25 | 171 | 172 | 166 | 170 | 24,000 | 850 |
| 2007-05-24 | 175 | 175 | 171 | 171 | 17,000 | 855 |
| 2007-05-23 | 174 | 177 | 173 | 175 | 24,000 | 875 |
| 2007-05-22 | 181 | 181 | 155 | 173 | 71,000 | 865 |
| 2007-05-21 | 184 | 185 | 182 | 182 | 9,000 | 910 |
| 2007-05-18 | 188 | 188 | 184 | 184 | 13,000 | 920 |
| 2007-05-17 | 188 | 188 | 186 | 187 | 5,000 | 935 |
| 2007-05-16 | 187 | 188 | 187 | 187 | 5,000 | 935 |
| 2007-05-15 | 189 | 189 | 188 | 188 | 12,000 | 940 |
| 2007-05-14 | 190 | 190 | 189 | 189 | 11,000 | 945 |
| 2007-05-11 | 190 | 192 | 190 | 190 | 13,000 | 950 |
| 2007-05-10 | 192 | 192 | 190 | 190 | 14,000 | 950 |
| 2007-05-09 | 192 | 192 | 191 | 191 | 3,000 | 955 |
| 2007-05-08 | 193 | 193 | 192 | 192 | 20,000 | 960 |
| 2007-05-07 | 196 | 196 | 193 | 193 | 29,000 | 965 |
| 2007-05-02 | 190 | 192 | 189 | 192 | 17,000 | 960 |
| 2007-05-01 | 189 | 190 | 188 | 190 | 16,000 | 950 |
| 2007-04-27 | 189 | 190 | 186 | 189 | 49,000 | 945 |
| 2007-04-26 | 188 | 195 | 186 | 193 | 56,000 | 965 |
| 2007-04-25 | 191 | 195 | 186 | 186 | 28,000 | 930 |
| 2007-04-24 | 188 | 204 | 185 | 188 | 202,000 | 940 |
| 2007-04-23 | 186 | 186 | 183 | 183 | 15,000 | 915 |
| 2007-04-20 | 184 | 189 | 184 | 184 | 13,000 | 920 |
| 2007-04-19 | 186 | 186 | 184 | 184 | 11,000 | 920 |
| 2007-04-18 | 186 | 188 | 186 | 186 | 12,000 | 930 |
| 2007-04-17 | 187 | 187 | 184 | 184 | 20,000 | 920 |
| 2007-04-16 | 190 | 190 | 185 | 186 | 23,000 | 930 |
| 2007-04-13 | 192 | 192 | 189 | 189 | 5,000 | 945 |
| 2007-04-12 | 189 | 195 | 189 | 193 | 16,000 | 965 |
| 2007-04-11 | 191 | 193 | 191 | 193 | 19,000 | 965 |
| 2007-04-10 | 188 | 195 | 187 | 190 | 56,000 | 950 |
| 2007-04-09 | 186 | 192 | 183 | 191 | 39,000 | 955 |
| 2007-04-06 | 185 | 185 | 181 | 181 | 7,000 | 905 |
| 2007-04-05 | 183 | 183 | 180 | 182 | 13,000 | 910 |
| 2007-04-04 | 180 | 185 | 180 | 183 | 37,000 | 915 |
| 2007-04-03 | 182 | 183 | 179 | 183 | 17,000 | 915 |
| 2007-04-02 | 182 | 182 | 181 | 181 | 13,000 | 905 |
| 2007-03-30 | 187 | 187 | 183 | 184 | 22,000 | 920 |
| 2007-03-29 | 181 | 182 | 179 | 182 | 11,000 | 910 |
| 2007-03-28 | 181 | 187 | 180 | 183 | 9,000 | 915 |
| 2007-03-27 | 190 | 190 | 178 | 178 | 14,000 | 890 |
| 2007-03-26 | 191 | 191 | 182 | 189 | 22,000 | 945 |
| 2007-03-23 | 187 | 188 | 185 | 188 | 37,000 | 940 |
| 2007-03-22 | 188 | 191 | 185 | 190 | 54,000 | 950 |
| 2007-03-20 | 191 | 203 | 180 | 185 | 214,000 | 925 |
| 2007-03-19 | 177 | 196 | 177 | 192 | 351,000 | 960 |
| 2007-03-16 | 176 | 178 | 174 | 178 | 26,000 | 890 |
| 2007-03-15 | 173 | 174 | 172 | 173 | 18,000 | 865 |
| 2007-03-14 | 170 | 173 | 170 | 173 | 13,000 | 865 |
| 2007-03-13 | 173 | 173 | 173 | 173 | 3,000 | 865 |
| 2007-03-12 | 174 | 175 | 174 | 175 | 6,000 | 875 |
| 2007-03-09 | 173 | 173 | 173 | 173 | 5,000 | 865 |
| 2007-03-08 | 170 | 171 | 170 | 171 | 9,000 | 855 |
| 2007-03-07 | 172 | 172 | 169 | 170 | 5,000 | 850 |
| 2007-03-06 | 167 | 170 | 167 | 168 | 6,000 | 840 |
| 2007-03-05 | 172 | 172 | 166 | 166 | 25,000 | 830 |
| 2007-03-02 | 176 | 176 | 175 | 175 | 11,000 | 875 |
| 2007-03-01 | 175 | 177 | 175 | 176 | 8,000 | 880 |
| 2007-02-28 | 176 | 176 | 172 | 175 | 28,000 | 875 |
| 2007-02-27 | 179 | 181 | 178 | 179 | 70,000 | 895 |
| 2007-02-26 | 180 | 180 | 175 | 179 | 42,000 | 895 |
| 2007-02-23 | 173 | 180 | 172 | 180 | 117,000 | 900 |
| 2007-02-22 | 167 | 169 | 167 | 168 | 21,000 | 840 |
| 2007-02-21 | 168 | 168 | 167 | 168 | 12,000 | 840 |
| 2007-02-20 | 169 | 170 | 168 | 168 | 12,000 | 840 |
| 2007-02-19 | 170 | 170 | 168 | 168 | 12,000 | 840 |
| 2007-02-16 | 169 | 169 | 168 | 168 | 16,000 | 840 |
| 2007-02-15 | 170 | 170 | 169 | 169 | 12,000 | 845 |
| 2007-02-14 | 170 | 170 | 168 | 169 | 8,000 | 845 |
| 2007-02-13 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2007-02-09 | 168 | 170 | 167 | 170 | 21,000 | 850 |
| 2007-02-08 | 170 | 171 | 169 | 169 | 8,000 | 845 |
| 2007-02-07 | 170 | 171 | 170 | 170 | 6,000 | 850 |
| 2007-02-06 | 171 | 171 | 169 | 171 | 15,000 | 855 |
| 2007-02-05 | 173 | 173 | 171 | 171 | 10,000 | 855 |
| 2007-02-02 | 174 | 175 | 172 | 173 | 18,000 | 865 |
| 2007-02-01 | 175 | 175 | 172 | 173 | 17,000 | 865 |
| 2007-01-31 | 173 | 175 | 173 | 175 | 10,000 | 875 |
| 2007-01-30 | 174 | 174 | 173 | 173 | 20,000 | 865 |
| 2007-01-29 | 169 | 173 | 169 | 173 | 57,000 | 865 |
| 2007-01-26 | 175 | 175 | 171 | 171 | 34,000 | 855 |
| 2007-01-25 | 169 | 184 | 168 | 176 | 233,000 | 880 |
| 2007-01-24 | 169 | 169 | 167 | 167 | 32,000 | 835 |
| 2007-01-23 | 170 | 173 | 168 | 169 | 38,000 | 845 |
| 2007-01-22 | 167 | 169 | 167 | 169 | 27,000 | 845 |
| 2007-01-19 | 164 | 167 | 164 | 166 | 24,000 | 830 |
| 2007-01-18 | 164 | 165 | 164 | 164 | 31,000 | 820 |
| 2007-01-17 | 164 | 165 | 161 | 164 | 29,000 | 820 |
| 2007-01-16 | 165 | 165 | 164 | 164 | 17,000 | 820 |
| 2007-01-15 | 163 | 165 | 163 | 164 | 26,000 | 820 |
| 2007-01-12 | 163 | 164 | 163 | 163 | 24,000 | 815 |
| 2007-01-11 | 163 | 164 | 163 | 163 | 10,000 | 815 |
| 2007-01-10 | 163 | 163 | 161 | 163 | 28,000 | 815 |
| 2007-01-09 | 162 | 162 | 161 | 161 | 26,000 | 805 |
| 2007-01-05 | 162 | 163 | 162 | 162 | 10,000 | 810 |
| 2007-01-04 | 165 | 166 | 163 | 163 | 9,000 | 815 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.2株
